ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240517C00290000 | 2024-04-25 9:32AM EDT | 290.00 | 24.30 | 20.10 | 24.50 | 0.00 | - | 1 | 4 | 50.95% |
| ICLR240517C00300000 | 2024-05-07 3:04PM EDT | 300.00 | 16.12 | 11.40 | 15.50 | 0.00 | - | 50 | 60 | 41.31% |
| ICLR240517C00310000 | 2024-05-06 3:40PM EDT | 310.00 | 8.37 | 5.60 | 7.90 | 0.00 | - | 51 | 101 | 34.06% |
| ICLR240517C00320000 | 2024-05-07 3:04PM EDT | 320.00 | 3.12 | 0.35 | 4.70 | 0.00 | - | 50 | 552 | 39.19% |
| ICLR240517C00330000 | 2024-04-25 1:41PM EDT | 330.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 55.42% |
| ICLR240517C00340000 | 2024-05-01 12:02PM EDT | 340.00 | 1.97 | 0.00 | 4.80 | 0.00 | - | 49 | 648 | 52.78% |
| ICLR240517C00350000 | 2024-05-06 2:49PM EDT | 350.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 63.71% |
| ICLR240517C00380000 | 2024-04-25 2:00PM EDT | 380.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 3 | 59.33% |
| ICLR240517C00500000 | 2024-03-19 2:30PM EDT | 500.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 174.24% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240517P00180000 | 2024-04-24 2:50PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 27 | 114.84% |
| ICLR240517P00185000 | 2024-04-24 3:17PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 109.38% |
| ICLR240517P00190000 | 2024-04-24 2:52PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 40 | 103.91% |
| ICLR240517P00250000 | 2024-04-23 3:55PM EDT | 250.00 | 2.50 | 0.05 | 4.80 | 0.00 | - | 2 | 2 | 105.93% |
| ICLR240517P00260000 | 2024-05-06 12:12PM EDT | 260.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 91.26% |
| ICLR240517P00270000 | 2024-05-06 3:09PM EDT | 270.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 144 | 77.04% |
| ICLR240517P00280000 | 2024-05-08 1:13PM EDT | 280.00 | 0.88 | 0.00 | 4.80 | -0.97 | -52.43% | 414 | 426 | 62.82% |
| ICLR240517P00290000 | 2024-05-02 1:03PM EDT | 290.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 2 | 176 | 64.75% |
| ICLR240517P00300000 | 2024-05-08 1:13PM EDT | 300.00 | 1.93 | 2.00 | 4.80 | -5.07 | -72.43% | 414 | 302 | 47.29% |
| ICLR240517P00310000 | 2024-05-07 10:47AM EDT | 310.00 | 4.00 | 3.50 | 5.80 | 0.00 | - | 1 | 25 | 32.34% |
| ICLR240517P00320000 | 2024-04-18 9:49AM EDT | 320.00 | 31.82 | 7.70 | 12.00 | 0.00 | - | 1 | 33 | 34.18% |
| ICLR240517P00330000 | 2024-04-16 9:55AM EDT | 330.00 | 34.80 | 16.20 | 20.50 | 0.00 | - | 1 | 1 | 39.69% |
| ICLR240517P00400000 | 2024-04-25 9:33AM EDT | 400.00 | 91.00 | 86.20 | 90.50 | 0.00 | - | - | 0 | 62.89% |
| ICLR240517P00430000 | 2024-04-25 9:33AM EDT | 430.00 | 121.00 | 116.20 | 120.50 | 0.00 | - | - | 0 | 78.32% |
© 2024 Yahoo. All rights reserved.